Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.628 5.638 5.570 5.638 472,238 +0.01(+0.18%)
Dec 29, 2005 5.601 5.648 5.597 5.628 522,350 +0.03(+0.61%)
Dec 28, 2005 5.577 5.594 5.523 5.594 478,723 +0.04(+0.79%)
Dec 27, 2005 5.567 5.580 5.516 5.550 1,002,547 +0.10(+1.87%)
Dec 23, 2005 5.424 5.448 5.380 5.448 223,443 +0.03(+0.56%)
Dec 22, 2005 5.441 5.468 5.384 5.418 345,482 -0.02(-0.31%)
Dec 21, 2005 5.475 5.475 5.401 5.435 387,046 -0.04(-0.74%)
Dec 20, 2005 5.475 5.523 5.448 5.475 320,131 +0.01(+0.25%)
Dec 19, 2005 5.479 5.513 5.462 5.462 290,653 +0.02(+0.31%)
Dec 16, 2005 5.462 5.496 5.428 5.445 617,859 -0.00(-0.06%)
Dec 15, 2005 5.502 5.526 5.411 5.448 613,732 -0.05(-0.86%)
Dec 14, 2005 5.472 5.519 5.468 5.496 272,966 +0.01(+0.12%)
Dec 13, 2005 5.546 5.560 5.468 5.489 270,903 -0.05(-0.86%)
Dec 12, 2005 5.570 5.580 5.526 5.536 267,660 -0.03(-0.61%)
Dec 09, 2005 5.530 5.580 5.530 5.570 188,659 +0.04(+0.80%)
Dec 08, 2005 5.523 5.526 5.479 5.526 181,584 +0.02(+0.43%)
Dec 07, 2005 5.523 5.543 5.499 5.502 214,894 -0.02(-0.37%)
Dec 06, 2005 5.506 5.526 5.482 5.523 251,447 +0.03(+0.56%)
Dec 05, 2005 5.496 5.523 5.489 5.492 198,681 +0.00(+0.00%)
Dec 02, 2005 5.496 5.543 5.485 5.492 303,623 +0.00(+0.00%)
Dec 01, 2005 5.526 5.580 5.489 5.492 295,664 -0.03(-0.55%)
Nov 30, 2005 5.475 5.526 5.462 5.523 195,144 +0.05(+0.99%)
Nov 29, 2005 5.465 5.485 5.455 5.468 277,388 +0.00(+0.00%)
Nov 28, 2005 5.472 5.526 5.438 5.468 265,597 +0.00(+0.06%)
Nov 25, 2005 5.441 5.472 5.431 5.465 110,247 +0.05(+0.94%)
Nov 23, 2005 5.401 5.424 5.370 5.414 305,981 +0.01(+0.19%)
Nov 22, 2005 5.418 5.479 5.397 5.404 395,595 -0.02(-0.38%)
Nov 21, 2005 5.445 5.475 5.401 5.424 351,672 -0.07(-1.24%)
Nov 18, 2005 5.468 5.492 5.445 5.492 151,222 -0.00(-0.06%)
Nov 17, 2005 5.462 5.506 5.435 5.496 220,200 +0.04(+0.75%)
Nov 16, 2005 5.435 5.475 5.428 5.455 239,066 +0.00(+0.06%)
Nov 15, 2005 5.435 5.492 5.431 5.452 178,636 +0.02(+0.31%)
Nov 14, 2005 5.455 5.458 5.411 5.435 218,432 -0.02(-0.37%)
Nov 11, 2005 5.458 5.482 5.414 5.455 236,708 +0.01(+0.25%)
Nov 10, 2005 5.445 5.485 5.431 5.441 250,563 -0.02(-0.37%)
Nov 09, 2005 5.472 5.513 5.445 5.462 259,406 -0.03(-0.62%)
Nov 08, 2005 5.526 5.536 5.485 5.496 184,532 +0.00(+0.06%)
Nov 07, 2005 5.530 5.536 5.485 5.492 308,340 -0.00(-0.06%)
Nov 04, 2005 5.455 5.509 5.455 5.496 253,216 +0.04(+0.75%)
Nov 03, 2005 5.448 5.496 5.445 5.455 199,271 +0.00(+0.06%)
Nov 02, 2005 5.472 5.472 5.431 5.452 355,210 -0.01(-0.12%)
Nov 01, 2005 5.479 5.523 5.448 5.458 295,664 +0.01(+0.12%)
Oct 31, 2005 5.462 5.506 5.448 5.452 134,125 +0.01(+0.12%)
Oct 28, 2005 5.431 5.479 5.414 5.445 192,786 +0.00(+0.00%)
Oct 27, 2005 5.452 5.513 5.435 5.445 229,339 -0.03(-0.47%)
Oct 26, 2005 5.560 5.560 5.465 5.471 213,715 -0.07(-1.31%)
Oct 25, 2005 5.530 5.574 5.496 5.543 157,117 -0.00(-0.06%)
Oct 24, 2005 5.523 5.563 5.523 5.546 93,740 +0.01(+0.25%)
Oct 21, 2005 5.468 5.560 5.468 5.533 101,699 +0.05(+0.87%)
Oct 20, 2005 5.530 5.563 5.465 5.485 210,767 -0.10(-1.82%)
Oct 19, 2005 5.580 5.587 5.546 5.587 159,476 -0.00(-0.06%)
Oct 18, 2005 5.574 5.621 5.550 5.591 85,191 -0.01(-0.12%)
Oct 17, 2005 5.614 5.662 5.567 5.597 127,345 -0.03(-0.54%)
Oct 14, 2005 5.631 5.730 5.625 5.628 113,490 -0.03(-0.60%)
Oct 13, 2005 5.638 5.682 5.618 5.662 179,226 -0.00(-0.06%)
Oct 12, 2005 5.692 5.703 5.655 5.665 113,195 -0.03(-0.48%)
Oct 11, 2005 5.672 5.692 5.635 5.692 236,119 -0.00(-0.05%)
Oct 10, 2005 5.689 5.730 5.689 5.695 115,848 +0.03(+0.53%)
Oct 07, 2005 5.696 5.723 5.635 5.665 163,308 -0.05(-0.95%)
Oct 06, 2005 5.709 5.764 5.706 5.720 96,982 -0.02(-0.41%)
Oct 05, 2005 5.699 5.753 5.689 5.743 91,676 +0.02(+0.30%)
Oct 04, 2005 5.638 5.740 5.635 5.726 154,464 +0.04(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.